Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 04, 2013
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May13 130404 1381.50 1383.75 1361.00 1372.00 -8.25 98,588 235,486 -5,224
Jul13 130404 1358.25 1361.00 1340.25 1351.75 -6.00 53,402 160,421 +4,213
Aug13 130404 1329.00 1330.25 1311.75 1322.00 -4.75 1,700 6,030 -36
Sep13 130404 1272.75 1273.75 1254.75 1268.00 -3.25 1,034 6,499 +169
Nov13 130404 1233.50 1236.00 1220.50 1233.00 +0.50 25,890 130,394 -880
Jan14 130404 1239.25 1240.50 1227.00 1238.75 +0.50 1,006 13,842 +385
Mar14 130404 1244.00 1244.00 1233.50 1244.00 +1.00 611 2,832 +130
May14 130404 1242.75 1247.75 1238.00 1247.75 +1.75 369 2,277 +106
Jul14 130404 1248.25 1255.25 1242.75 1254.25 +2.00 341 1,693 +142
Aug14 130404 1240.75 1252.50 1240.75 1252.50 +5.25 0 4 +0
Sep14 130404 1235.50 1235.50 1230.25 1235.50 +5.25 0 10 +0
Nov14 130404 1231.25 1231.50 1218.50 1229.25 +0.25 153 5,112 +79
Jan15 130404 1228.75 1228.75 1228.50 1228.75 +0.25 0 7 +0
Mar15 130404 1229.75 1229.75 1229.50 1229.75 +0.25      
Total Volume and Open Interest 183,094 564,800 -916
Soybean Meal(CBOT)
May13 130404 398.00 399.30 393.40 397.10 -0.90 39,365 120,402 -1,712
Jul13 130404 394.80 396.20 390.40 394.40 -0.40 19,183 69,718 +155
Aug13 130404 383.20 383.40 378.90 382.10 -0.10 1,784 9,242 +222
Sep13 130404 362.40 363.90 358.40 362.80 +0.40 1,275 7,658 +173
Oct13 130404 345.30 345.70 341.60 344.90 -0.40 738 7,478 -4
Dec13 130404 343.90 345.30 340.40 344.60 +1.10 7,045 38,690 -274
Jan14 130404 344.70 346.30 342.40 346.30 +1.10 281 3,857 +22
Mar14 130404 348.60 349.30 345.60 349.00 +1.20 378 3,443 +81
May14 130404 349.50 351.00 347.50 350.70 +1.10 279 1,941 +128
Jul14 130404 353.40 353.50 350.00 353.10 +0.80 108 996 +55
Total Volume and Open Interest 70,450 263,647 -1,146
Soybean Oil(CBOT)
May13 130404 49.15 49.25 48.25 48.55 -0.60 55,339 147,052 +1,626
Jul13 130404 49.43 49.52 48.55 48.84 -0.58 35,198 93,623 +4,570
Aug13 130404 49.46 49.56 48.62 48.90 -0.56 3,848 12,368 +95
Sep13 130404 49.42 49.52 48.64 48.90 -0.54 1,532 10,913 +324
Oct13 130404 49.22 49.35 48.45 48.73 -0.54 639 11,035 +36
Dec13 130404 49.20 49.25 48.32 48.64 -0.53 8,074 55,081 +851
Jan14 130404 49.17 49.23 48.39 48.72 -0.51 561 4,726 +31
Mar14 130404 49.20 49.28 48.50 48.82 -0.46 332 2,729 +133
May14 130404 48.70 49.29 48.59 48.89 -0.40 298 1,562 +92
Jul14 130404 48.94 49.42 48.70 49.01 -0.41 70 1,089 +20
Total Volume and Open Interest 105,891 341,020 +7,778
Canola(WCE)
May13 130404 620.5 623.5 607.7 610.8 -9.6 9,494 84,808 -3,609
Jul13 130404 608.0 610.0 593.5 597.2 -10.4 3,871 33,407 +778
Nov13 130404 557.9 558.0 546.2 549.1 -8.8 1,061 46,608 +736
Jan14 130404 549.4 550.0 549.4 549.5 -8.9 18 3,087 +15
Mar14 130404 553.9 553.9 545.1 545.1 -8.9 15 261 +12
Total Volume and Open Interest 14,459 168,189 -2,068
Corn(CBOT)
May13 130404 642.50 644.00 627.00 630.00 -11.50 197,041 462,554 -30,342
Jul13 130404 631.50 633.00 616.00 618.50 -11.75 117,591 287,831 -1,165
Sep13 130404 559.25 560.00 553.25 555.00 -4.00 23,115 133,011 +478
Dec13 130404 539.25 541.00 534.50 540.00 +0.50 61,242 354,801 +456
Mar14 130404 551.50 551.75 545.50 550.50 unch 2,316 26,844 -102
May14 130404 558.75 559.50 553.00 558.25 unch 726 10,015 +375
Jul14 130404 563.75 565.75 559.50 564.25 unch 620 5,886 +274
Sep14 130404 537.00 539.00 535.25 539.00 +1.00 144 626 +14
Dec14 130404 541.75 544.75 540.25 544.75 +2.50 4,526 31,005 +3,432
Mar15 130404 550.00 550.75 548.25 550.75 +2.50 6 168 +5
Total Volume and Open Interest 407,374 1,315,116 -26,574
Wheat(CBOT)
May13 130404 698.50 705.50 684.50 694.00 -2.50 76,205 171,289 -13,588
Jul13 130404 701.25 710.25 689.00 699.50 -1.75 55,301 131,653 +3,327
Sep13 130404 711.50 719.00 697.75 708.00 -2.25 15,659 40,245 +2,966
Dec13 130404 726.50 733.25 712.50 722.00 -3.00 24,445 77,354 -794
Mar14 130404 738.00 739.50 727.25 736.00 -3.50 2,323 10,792 +889
May14 130404 751.75 752.75 733.75 743.50 -4.00 334 634 +19
Total Volume and Open Interest 175,340 438,095 -6,939
Wheat(KCBT)
May13 130404 736.75 743.50 718.25 721.75 -13.50 12,778 75,431 -1,147
Jul13 130404 745.00 750.25 725.00 728.75 -13.75 9,495 49,977 +376
Sep13 130404 757.00 762.75 737.50 740.25 -14.50 3,110 13,889 +298
Dec13 130404 776.00 780.50 756.00 758.75 -13.25 1,821 16,715 -835
Mar14 130404 781.75 781.75 769.50 772.25 -12.75 153 1,470 +12
May14 130404 775.75 779.00 775.75 778.00 -12.75 73 541 -3
Total Volume and Open Interest 27,585 158,589 -1,302
Wheat(MGE)
May13 130404 792.00 806.25 780.00 786.50 -5.00 2,770 17,783 +360
Jul13 130404 790.00 803.25 778.25 784.50 -5.00 1,443 9,891 +58
Sep13 130404 798.00 803.00 779.00 783.00 -6.25 514 7,757 -46
Dec13 130404 810.00 812.50 787.25 794.25 -5.75 239 5,889 -70
Mar14 130404 814.50 824.00 802.25 808.25 -6.25 33 561 +7
Total Volume and Open Interest 4,999 41,905 +309
Oats(CBOT)
May13 130404 362.25 362.75 355.00 359.00 -3.00 2,705 7,340 -1,161
Jul13 130404 357.00 357.00 348.00 350.50 -6.50 991 2,701 +618
Sep13 130404 346.75 346.75 342.00 346.75 +4.75 0 82 +0
Dec13 130404 342.00 342.00 341.00 341.50 unch 36 822 +9
Total Volume and Open Interest 3,732 10,945 -534
Rough Rice(CBOT)
May13 130404 15.70 15.76 15.54 15.66 +0.02 1,921 11,350 -777
Jul13 130404 15.96 16.04 15.86 15.94 +0.01 911 2,817 +736
Sep13 130404 15.50 15.50 15.40 15.44 -0.06 42 579 +13
Nov13 130404 15.60 15.66 15.60 15.60 -0.06 13 109 +9
Total Volume and Open Interest 2,887 14,865 -19
Live Cattle(CME)
Apr13 130404 128.100 128.300 127.080 127.250 -0.730 15,512 43,711 -5,074
Jun13 130404 123.200 123.730 122.150 122.350 -0.850 27,210 149,645 +4,576
Aug13 130404 123.900 124.300 122.800 123.200 -0.630 8,484 62,827 +725
Oct13 130404 127.950 128.485 126.900 127.480 -0.520 5,563 43,107 +339
Dec13 130404 129.500 129.800 128.535 129.050 -0.500 4,803 23,409 -10
Feb14 130404 130.900 130.950 129.700 130.200 -0.700 795 4,530 -19
Total Volume and Open Interest 62,514 329,781 +566
Feeder Cattle(CME)
Apr13 130404 144.800 145.435 143.700 143.900 -0.650 2,210 6,398 -773
May13 130404 146.685 147.500 145.735 145.950 -0.625 4,081 17,538 -337
Aug13 130404 153.500 154.000 152.600 152.825 -0.675 2,311 10,505 +464
Sep13 130404 155.500 155.500 154.185 154.400 -0.700 494 1,773 +25
Oct13 130404 156.075 156.350 155.250 155.630 -0.670 261 1,338 +26
Nov13 130404 156.825 157.285 155.900 156.250 -0.750 103 976 +26
Jan14 130404 155.035 155.500 154.735 154.850 -0.450 44 254 +31
Total Volume and Open Interest 9,504 38,782 -538
Lean Hogs(CME)
Apr13 130404 81.550 82.535 81.350 81.430 +0.100 10,140 19,530 -1,645
May13 130404 90.000 90.000 88.850 89.150 -1.000 215 3,006 +14
Jun13 130404 92.500 92.885 91.285 92.035 -0.445 20,384 95,692 -1,516
Jul13 130404 92.700 92.700 91.350 91.750 -0.700 4,597 21,584 +1,192
Aug13 130404 92.330 92.400 91.100 91.400 -0.550 6,222 33,969 +452
Oct13 130404 82.900 83.000 82.100 82.300 -0.735 2,263 26,551 +458
Dec13 130404 79.850 79.930 79.180 79.700 -0.335 1,957 20,155 +543
Feb14 130404 81.700 81.750 81.035 81.200 -0.730 714 7,260 +178
Total Volume and Open Interest 47,003 233,290 -97
Class III Milk(CME)
Mar13 130403 16.93 16.93 16.93 16.93 -0.02 7 3,525 -1
Apr13 130404 17.42 17.52 17.28 17.45 +0.03 369 3,548 -105
May13 130404 18.36 18.45 18.26 18.37 -0.03 406 3,671 +232
Jun13 130404 19.38 19.54 19.25 19.35 -0.05 224 2,584 +44
Jul13 130404 19.55 19.56 19.33 19.39 -0.07 122 2,215 +8
Total Volume and Open Interest 1,585 24,210 +400
Cocoa(ICE)
May13 130404 2136 2149 2111 2141 -9 19,599 69,212 -5,841
Jul13 130404 2169 2169 2126 2159 -10 13,064 47,385 +6,472
Sep13 130404 2174 2178 2139 2172 -9 1,896 29,781 -244
Dec13 130404 2183 2183 2148 2181 -9 567 21,531 +55
Mar14 130404 2190 2190 2157 2189 -8 303 21,490 +158
May14 130404 2181 2199 2165 2199 -5 32 8,475 +22
Jul14 130404 2190 2208 2174 2208 -3 1 1,713 -1
Total Volume and Open Interest 35,462 201,608 +621
Coffee "C"(ICE)
May13 130404 139.30 139.80 137.45 139.50 +0.05 23,229 92,675 -1,703
Jul13 130404 142.00 142.25 139.95 141.95 -0.10 15,510 40,681 +2,436
Sep13 130404 144.45 144.75 142.60 144.55 -0.15 4,365 21,600 +15
Dec13 130404 147.65 148.35 146.25 148.25 -0.10 1,925 11,997 -32
Mar14 130404 151.60 152.05 150.00 151.95 -0.15 1,066 4,250 +109
May14 130404 153.00 154.15 152.95 154.15 unch 225 2,951 +53
Total Volume and Open Interest 46,439 175,853 +884
Orange Juice(ICE)
May13 130404 139.05 141.95 137.15 140.80 +1.35 1,992 12,067 -858
Jul13 130404 137.95 140.00 136.40 139.70 +1.25 491 5,958 +367
Sep13 130404 136.20 138.00 136.10 137.85 +0.75 18 1,261 +7
Nov13 130404 137.20 137.20 137.10 137.10 +0.60 23 326 +8
Jan14 130404 137.00 137.00 136.90 136.90 +0.10 6 52 +3
Mar14 130404 136.65 136.65 136.65 136.65 +0.10 3 3 +2
Total Volume and Open Interest 2,533 19,667 -471
Sugar #11(ICE)
May13 130404 17.54 17.74 17.50 17.67 +0.17 47,732 305,807 -2,495
Jul13 130404 17.59 17.74 17.59 17.69 +0.11 34,734 268,823 +10,313
Oct13 130404 18.06 18.15 18.00 18.06 +0.05 13,299 120,136 +1,014
Mar14 130404 18.94 19.02 18.87 18.95 +0.05 5,712 90,280 +1,270
May14 130404 19.12 19.16 19.05 19.12 +0.04 1,133 17,906 +264
Jul14 130404 19.31 19.34 19.23 19.27 +0.01 941 23,794 +431
Oct14 130404 19.51 19.53 19.44 19.48 +0.01 427 15,796 +205
Mar15 130404 19.85 19.86 19.75 19.79 +0.01 286 10,994 +193
Total Volume and Open Interest 104,297 857,592 +11,220
London Cocoa(LCE)
May13 130404 1445 1460 1431 1444 -8 6,997 50,419 -2,219
Jul13 130404 1456 1466 1439 1452 -12 4,493 52,972 +993
Sep13 130404 1469 1473 1449 1463 -10 4,025 35,563 +92
Dec13 130404 1471 1475 1454 1468 -9 1,013 44,933 +537
Mar14 130404 1472 1477 1454 1471 -7 2,284 35,458 +356
May14 130404 1477 1477 1462 1475 -6 64 8,797 -113
Jul14 130404 1480 1482 1466 1480 -5 75 3,547 +0
Total Volume and Open Interest 18,951 234,316 -354
London Sugar(LCE)
May13 130404 506.40 508.60 502.50 504.40 -0.50 7,053 21,553 -3,520
Aug13 130404 493.10 494.50 487.80 489.90 -2.10 3,421 24,174 +2,257
Oct13 130404 492.80 493.90 488.80 490.60 -0.60 660 10,949 +357
Dec13 130404 501.10 503.00 497.90 500.10 -0.20 342 3,354 +30
Mar14 130404 511.80 511.80 506.80 508.30 -0.30 131 3,364 +173
Total Volume and Open Interest 11,903 64,888 -674
Cotton(ICE)
May13 130404 89.28 89.36 87.81 88.33 -0.89 22,664 111,302 -2,422
Jul13 130404 90.16 90.80 89.40 89.97 -0.71 9,625 55,463 +3,669
Oct13 130404 89.23 89.23 89.23 89.23 -0.45 32 61 +28
Dec13 130404 88.00 88.16 87.25 87.94 -0.30 2,952 42,112 +1,254
Mar14 130404 87.67 87.68 87.18 87.56 -0.26 96 1,154 +10
May14 130404 86.95 87.23 86.87 87.23 -0.34 65 220 +0
Total Volume and Open Interest 35,470 210,835 +2,560
Lumber(CME)
May13 130404 378.8 385.0 378.3 379.8 +3.5 1,628 5,114 -310
Jul13 130404 382.2 387.2 380.3 383.0 +3.9 864 2,292 +54
Sep13 130404 379.8 386.0 379.3 382.1 +2.7 321 881 -27
Nov13 130404 373.8 376.5 369.8 370.9 +2.7 0 114 +0
Total Volume and Open Interest 2,813 8,409 -283
Crude Oil(NYM)
May13 130404 94.50 94.84 92.12 93.26 -1.19 209,877 280,499 -6,933
Jun13 130404 94.81 95.13 92.43 93.56 -1.21 94,815 196,407 +2,855
Jul13 130404 95.04 95.35 92.69 93.79 -1.21 54,190 130,150 +458
Aug13 130404 95.07 95.40 92.77 93.88 -1.18 25,004 95,439 +7,862
Sep13 130404 94.75 95.24 92.69 93.75 -1.15 23,901 85,489 -476
Oct13 130404 94.59 94.77 92.47 93.43 -1.12 8,479 56,928 +526
Nov13 130404 94.10 94.37 92.33 93.06 -1.08 5,684 41,492 +531
Dec13 130404 93.73 94.09 91.65 92.70 -1.04 44,246 208,773 +1,071
Jan14 130404 93.28 93.54 91.46 92.33 -1.00 3,407 42,016 -873
Feb14 130404 92.80 92.80 91.39 92.02 -0.95 1,793 22,873 -461
Mar14 130404 92.73 92.84 90.90 91.72 -0.91 3,418 31,521 +754
Apr14 130404 91.39 91.39 91.39 91.39 -0.88 1,490 15,151 +281
May14 130404 91.09 91.09 91.09 91.09 -0.84 1,665 16,160 +113
Jun14 130404 91.53 91.94 90.27 90.80 -0.80 8,080 71,230 +324
Jul14 130404 90.49 90.49 90.49 90.49 -0.77 362 14,204 +26
Aug14 130404 90.21 90.21 90.21 90.21 -0.73 211 13,359 +117
Total Volume and Open Interest 508,715 1,731,930 +6,527
e-miNY Crude Oil(NYM)
Apr13 130319 93.925 94.075 92.075 92.150 -1.600 3,458 1,736 -231
May13 130404 94.475 94.825 92.100 93.250 -1.200 4,821 1,754 +66
Jun13 130404 94.800 95.075 92.475 93.550 -1.225 179 748 +37
Jul13 130404 95.050 95.275 92.725 93.800 -1.200 110 309 +22
Aug13 130404 93.800 95.350 92.825 93.875 -1.175 95 175 +47
Sep13 130404 93.750 95.175 92.675 93.750 -1.150 0 6 +0
Oct13 130404 93.975 93.975 93.425 93.425 -1.125 0 3 +0
Nov13 130404 93.050 93.050 93.050 93.050 -1.100 0 10 +0
Dec13 130404 94.050 94.050 92.700 92.700 -1.050 2 66 -1
Jan14 130404 92.325 92.325 92.325 92.325 -1.000      
Total Volume and Open Interest 5,207 3,154 +171
Heating Oil(NYM)
May13 130404 300.88 301.50 293.45 296.36 -3.84 50,279 87,694 -531
Jun13 130404 299.25 300.41 292.93 295.72 -3.36 31,563 53,456 +319
Jul13 130404 299.60 300.20 293.18 295.93 -3.02 13,758 33,389 +2,021
Aug13 130404 298.91 299.51 293.53 296.17 -2.85 8,332 14,086 +751
Sep13 130404 299.40 299.79 294.09 296.31 -2.61 8,129 21,577 -380
Oct13 130404 298.77 300.02 293.90 296.28 -2.41 4,431 8,626 +519
Nov13 130404 296.00 296.73 293.99 295.97 -2.22 2,639 6,189 +213
Dec13 130404 298.28 299.40 293.12 295.66 -2.03 8,232 38,870 +778
Jan14 130404 296.38 296.38 293.00 295.60 -1.80 624 7,543 +219
Feb14 130404 294.60 295.39 293.00 295.39 -1.51 159 2,195 +4
Mar14 130404 292.90 294.86 292.70 294.86 -1.29 416 3,191 +90
Apr14 130404 291.90 293.87 291.50 293.87 -1.08 305 9,634 -20
May14 130404 291.50 292.75 291.50 292.75 -0.90 92 826 +9
Jun14 130404 290.03 291.50 290.03 291.40 -0.80 417 4,228 +167
Total Volume and Open Interest 129,411 293,944 +4,152
Gasoline(NYMEX)
May13 130404 291.90 293.10 286.79 289.87 -1.53 64,306 124,867 -4,452
Jun13 130404 291.04 292.70 286.69 289.61 -1.20 42,770 59,698 +1,547
Jul13 130404 289.44 290.85 285.26 287.83 -1.12 24,935 35,015 +183
Aug13 130404 286.56 288.35 282.62 285.06 -1.10 18,131 18,791 +531
Sep13 130404 281.22 284.42 278.87 281.15 -1.11 14,553 20,469 +412
Oct13 130404 267.62 269.84 264.38 266.74 -0.34 6,072 13,291 -465
Nov13 130404 263.87 265.59 260.55 263.00 -0.11 3,819 15,753 -35
Dec13 130404 261.83 263.65 258.02 261.01 +0.16 5,728 13,372 -532
Jan14 130404 259.70 260.10 257.92 260.10 +0.16 456 3,941 +73
Feb14 130404 258.10 260.27 258.10 260.27 +0.14 353 2,014 +134
Total Volume and Open Interest 182,101 311,184 -2,473
e-miNY RBOB Gasoline(NYM)
May13 130404 289.90 289.90 289.87 289.90 -1.50 0 1 +0
Jun13 130404 289.60 289.61 289.60 289.60 -1.20      
Jul13 130404 287.80 287.83 287.80 287.80 -1.20      
Aug13 130404 285.10 285.10 285.06 285.10 -1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May13 130404 3.904 3.976 3.861 3.947 +0.047 156,391 327,335 -6,219
Jun13 130404 3.954 4.024 3.911 3.990 +0.040 32,444 111,155 +3,643
Jul13 130404 4.007 4.068 3.963 4.041 +0.040 33,144 145,612 -244
Aug13 130404 4.028 4.092 3.986 4.062 +0.039 16,341 60,695 +1,046
Sep13 130404 4.024 4.076 3.975 4.048 +0.036 14,668 57,777 +656
Oct13 130404 4.044 4.092 3.989 4.065 +0.038 30,050 168,517 -58
Nov13 130404 4.117 4.141 4.063 4.137 +0.037 7,032 44,616 -400
Dec13 130404 4.274 4.301 4.222 4.295 +0.037 5,868 49,428 +185
Jan14 130404 4.360 4.387 4.310 4.376 +0.032 21,051 134,414 +218
Feb14 130404 4.329 4.366 4.314 4.356 +0.028 2,411 23,020 +222
Mar14 130404 4.298 4.310 4.240 4.300 +0.026 13,187 54,011 +857
Apr14 130404 4.069 4.088 4.027 4.075 +0.022 11,092 74,569 +291
May14 130404 4.085 4.090 4.049 4.084 +0.022 3,097 16,928 +1,513
Jun14 130404 4.090 4.110 4.080 4.107 +0.024 733 13,867 +33
Jul14 130404 4.142 4.147 4.117 4.140 +0.023 790 11,694 -5
Aug14 130404 4.142 4.155 4.142 4.155 +0.023 942 11,171 +212
Total Volume and Open Interest 353,748 1,459,808 +4,178
Brent Crude Oil(ICE)
May13 130404 107.07 108.06 105.29 106.34 -0.77 205,635 217,344 -18,045
Jun13 130404 106.88 107.85 105.10 106.15 -0.80 152,411 265,733 +10,232
Jul13 130404 106.57 107.55 104.84 105.89 -0.78 52,088 117,204 +6,629
Aug13 130404 106.26 107.19 104.51 105.57 -0.74 26,532 87,521 +3,151
Sep13 130404 105.77 106.69 104.06 105.14 -0.68 25,536 84,821 +1,823
Oct13 130404 105.26 106.12 103.59 104.67 -0.63 13,441 61,237 -953
Nov13 130404 105.07 105.64 103.17 104.27 -0.55 10,255 50,890 +1,377
Dec13 130404 104.60 105.26 102.75 103.87 -0.48 77,959 184,865 -1,850
Jan14 130404 104.29 104.29 102.41 103.53 -0.42 6,516 32,046 -1,194
Feb14 130404 103.26 103.26 103.21 103.21 -0.38 2,916 18,226 +265
Mar14 130404 102.98 103.40 102.15 102.89 -0.35 11,167 23,832 +1,107
Apr14 130404 102.53 102.53 102.53 102.53 -0.33 8,040 26,729 -50
May14 130404 102.17 102.17 102.17 102.17 -0.33 2,741 11,973 +215
Jun14 130404 102.55 103.06 100.83 101.80 -0.33 12,713 52,167 +1,014
Total Volume and Open Interest 632,194 1,491,814 +4,881
Gas Oil(ICE)
Apr13 130404 904.50 907.50 885.25 888.00 -24.75 35,575 75,209 -3,384
May13 130404 906.00 910.75 888.75 891.50 -24.50 76,146 111,610 +254
Jun13 130404 909.75 913.50 891.50 894.50 -24.50 49,617 89,066 +1,518
Jul13 130404 913.75 915.25 893.75 896.75 -24.00 20,910 43,117 +3,165
Aug13 130404 913.25 915.75 895.75 898.00 -23.25 11,840 36,652 +2,084
Sep13 130404 912.75 915.75 895.50 898.25 -22.50 13,180 40,513 +687
Oct13 130404 911.50 913.00 896.50 898.00 -21.50 3,689 22,265 +95
Nov13 130404 909.25 910.75 894.25 896.75 -20.75 2,903 20,941 -397
Dec13 130404 908.25 911.00 892.50 895.50 -20.00 20,496 56,965 -416
Jan14 130404 905.50 905.75 895.00 895.25 -18.75 1,350 14,935 -285
Total Volume and Open Interest 242,571 590,449 +4,432
Ethanol(CBOT)
Apr13 130403 2.415 2.432 2.413 2.432 +0.044 76 204 -38
May13 130404 2.415 2.453 2.395 2.423 +0.011 536 1,537 +61
Jun13 130404 2.363 2.395 2.354 2.366 +0.003 134 1,154 -13
Jul13 130404 2.289 2.325 2.285 2.298 +0.005 160 1,566 -8
Aug13 130404 2.231 2.262 2.222 2.238 +0.001 116 2,045 +14
Sep13 130404 2.155 2.169 2.133 2.141 -0.010 142 1,463 +27
Oct13 130404 2.046 2.050 2.026 2.033 -0.010 90 1,481 +10
Nov13 130404 1.971 1.996 1.971 1.982 -0.010 32 661 +14
Total Volume and Open Interest 1,402 11,303 -19
WTI Crude Oil(ICE)
May13 130404 94.36 94.84 92.13 93.26 -1.19 39,240 56,328 -4,860
Jun13 130404 94.65 95.13 92.47 93.56 -1.21 32,032 76,556 +1,520
Jul13 130404 95.05 95.35 92.70 93.79 -1.21 13,484 39,029 -603
Aug13 130404 95.10 95.23 92.85 93.88 -1.18 7,681 22,282 +1,425
Sep13 130404 94.87 95.25 92.76 93.75 -1.15 7,591 28,200 +783
Oct13 130404 94.59 94.73 92.71 93.43 -1.12 4,076 16,259 -95
Nov13 130404 94.20 94.21 92.34 93.06 -1.08 1,938 11,530 +27
Dec13 130404 93.69 93.92 91.75 92.70 -1.04 14,780 112,473 +148
Jan14 130404 91.70 92.33 91.70 92.33 -1.00 1,464 10,358 +577
Feb14 130404 92.02 92.02 92.02 92.02 -0.95 338 3,589 -56
Mar14 130404 91.72 91.72 91.72 91.72 -0.91 448 6,373 +37
Apr14 130404 91.39 91.39 91.39 91.39 -0.88 250 4,028 -32
May14 130404 91.09 91.09 91.09 91.09 -0.84 311 3,581 +3
Jun14 130404 90.85 91.17 90.53 90.80 -0.80 816 15,525 +57
Jul14 130404 90.49 90.49 90.49 90.49 -0.77 20 2,664 +15
Aug14 130404 90.21 90.21 90.21 90.21 -0.73 0 3,147 +0
Total Volume and Open Interest 127,380 535,648 -789
US Dollar Index(ICE)
Jun13 130404 82.840 83.660 82.740 82.795 -0.065 16,802 88,709 +429
Sep13 130404 83.305 83.750 82.945 82.990 -0.075 39 1,186 +2
Dec13 130404 83.200 83.200 83.200 83.200 -0.075      
Total Volume and Open Interest 16,841 89,895 +431
Australian Dollar(CME)
Jun13 130404 103.99 104.36 103.29 103.70 -0.34 73,652 197,077 +2,085
Sep13 130404 103.50 103.50 102.61 103.00 -0.34 51 133 -9
Dec13 130404 102.31 102.65 102.31 102.31 -0.34 0 24 +0
Total Volume and Open Interest 73,703 197,264 +2,076
British Pound(CME)
Jun13 130404 151.26 152.40 150.27 152.30 +0.93 104,566 208,150 +5,488
Sep13 130404 150.60 152.33 150.60 152.25 +0.93 102 212 +91
Dec13 130404 150.60 152.22 150.60 152.22 +0.92 0 30 +0
Total Volume and Open Interest 104,668 208,425 +5,579
Canadian Dollar(CME)
Jun13 130404 98.40 98.83 98.18 98.67 +0.26 60,453 156,676 -2,876
Sep13 130404 98.22 98.60 98.04 98.47 +0.26 61 3,755 -40
Dec13 130404 97.92 98.29 97.83 98.27 +0.26 24 2,308 +0
Mar14 130404 97.69 98.07 97.69 98.07 +0.25 35 304 +14
Total Volume and Open Interest 60,702 163,150 -2,827
Japanese Yen(CME)
Jun13 130404 107.50 107.89 103.76 104.06 -3.67 148,317 213,279 -169
Sep13 130404 107.80 107.82 103.86 104.14 -3.68 72 577 -8
Dec13 130404 107.34 107.93 104.10 104.25 -3.68 3 129 +0
Total Volume and Open Interest 148,393 213,997 -176
Swiss Franc(CME)
Jun13 130404 105.89 106.67 105.05 106.51 +0.58 26,353 51,463 -171
Sep13 130404 106.66 106.66 106.08 106.66 +0.58 0 10 +0
Dec13 130404 106.04 106.81 106.04 106.81 +0.56      
Total Volume and Open Interest 26,353 51,473 -171
EuroFX(CME)
Jun13 130404 128.51 129.56 127.51 129.44 +0.91 217,356 234,926 +11,101
Sep13 130404 128.66 129.60 127.70 129.54 +0.92 189 726 +9
Dec13 130404 128.60 129.64 127.75 129.64 +0.91 1 206 +0
Total Volume and Open Interest 217,546 235,871 +11,110
Mexican Peso(CME)
Apr13 130404 811.00 811.00 808.50 811.00 +2.50      
May13 130404 809.00 809.00 806.50 809.00 +2.50      
Total Volume and Open Interest 32,729 182,880 +5,139
Brazilian Real(CME)
May13 130404 493.05 495.70 493.05 494.70 +2.30 171 6,856 +0
Jun13 130404 491.50 493.80 491.50 492.60 +2.00 233 4,723 +24
Jul13 130404 489.20 491.85 489.20 490.90 +2.25 0 1 +0
Aug13 130404 488.40 488.40 486.15 488.40 +2.25      
Total Volume and Open Interest 404 36,811 +24
30-Year T-Bonds(CBOT)
Jun13 130404 145~120 146~130 145~040 146~110 +1~020 294,985 630,652 +940
Sep13 130404 144~200 145~160 144~130 145~160 +1~030 10 147 +5
Dec13 130404 145~000 145~000 144~130 145~000 +0~190      
Total Volume and Open Interest 294,995 630,799 +945
10-Year T-Notes(CBOT)
Jun13 130404 132~145 132~280 132~105 132~270 +0~140 892,169 2,213,033 +19,322
Sep13 130404 131~230 132~010 131~180 132~010 +0~150 222 487 +206
Dec13 130404 132~010 132~010 131~180 132~010 +0~150      
Total Volume and Open Interest 892,391 2,213,520 +19,528
5-Year T-Notes(CBOT)
Jun13 130404 124~104 124~162 124~086 124~150 +0~050 415,312 1,817,571 -17,788
Sep13 130404 124~004 124~024 123~286 124~024 +0~056 1 1 +1
Dec13 130404 124~024 124~024 123~286 124~024 +0~056      
Total Volume and Open Interest 415,313 1,817,572 -17,787
2 Year T-Notes(CBOT)
Jun13 130404 110~082 110~086 110~076 110~082 unch 192,349 911,050 +3,652
Sep13 130404 110~074 110~080 110~072 110~076 +0~002 86 372 +45
Dec13 130404 110~076 110~076 110~076 110~076 +0~002      
Total Volume and Open Interest 192,435 911,422 +3,697
Eurodollars(CME)
Jun13 130404 99.690 99.700 99.685 99.695 +0.005 157,789 902,032 +4,732
Sep13 130404 99.665 99.675 99.655 99.670 +0.010 118,132 749,656 -3,680
Dec13 130404 99.635 99.650 99.630 99.645 +0.010 137,454 772,754 -8,758
Mar14 130404 99.615 99.630 99.610 99.625 +0.010 112,069 732,316 +3,828
Jun14 130404 99.585 99.605 99.580 99.595 +0.010 98,007 730,732 -3,436
Sep14 130404 99.550 99.565 99.540 99.560 +0.015 106,496 579,872 +3,535
Dec14 130404 99.495 99.515 99.480 99.510 +0.020 87,739 639,822 +4,207
Mar15 130404 99.430 99.455 99.410 99.450 +0.025 78,583 524,312 +6,925
Jun15 130404 99.350 99.375 99.330 99.370 +0.030 80,254 744,326 +10,983
Sep15 130404 99.255 99.285 99.235 99.280 +0.035 60,865 487,687 +2,197
Dec15 130404 99.140 99.175 99.115 99.170 +0.040 84,793 600,179 -2,672
Mar16 130404 99.005 99.045 98.980 99.045 +0.050 64,539 318,102 -3,158
Jun16 130404 98.850 98.905 98.830 98.900 +0.055 84,481 276,414 +3,744
Sep16 130404 98.695 98.750 98.670 98.745 +0.060 39,735 223,324 -1,290
Dec16 130404 98.530 98.590 98.505 98.585 +0.065 35,403 168,569 -232
Mar17 130404 98.365 98.430 98.340 98.425 +0.070 32,567 156,605 -579
Jun17 130404 98.180 98.260 98.165 98.255 +0.075 23,736 105,206 +1,620
Sep17 130404 97.980 98.090 97.980 98.085 +0.080 20,304 78,871 +2,631
Total Volume and Open Interest 1,495,724 9,113,448 +22,653
Ultra T-Bond(CBOT)
Jun13 130404 159~18 161~09 158~31 161~07 +1~31 58,872 370,126 -967
Sep13 130404 158~00 159~23 157~26 159~23 +1~29 24 10 +9
Dec13 130404 159~23 159~23 157~26 159~23 +1~29      
Total Volume and Open Interest 58,896 370,136 -958
30 Day Federal Funds(CBOT)
Apr13 130404 99.857 99.860 99.855 99.857 +0.002 12,712 47,337 +5,333
May13 130404 99.870 99.870 99.865 99.870 +0.005 2,130 36,839 +1,294
Jun13 130404 99.870 99.875 99.865 99.870 +0.005 2,523 30,849 +775
Jul13 130404 99.865 99.875 99.865 99.865 unch 965 26,227 +438
Aug13 130404 99.865 99.870 99.865 99.865 unch 122 18,522 +75
Sep13 130404 99.865 99.870 99.865 99.865 unch 675 14,120 +402
Total Volume and Open Interest 22,757 330,504 +9,580
3-Mth Euro-Yen(CME)
Jun13 130404 99.793 99.793 99.793 99.793 unch      
Sep13 130404 99.795 99.795 99.795 99.795 unch      
Dec13 130404 99.795 99.795 99.795 99.795 unch      
Mar14 130404 99.785 99.785 99.785 99.785 unch      
Jun14 130404 99.775 99.775 99.775 99.775 unch      
Sep14 130404 99.780 99.780 99.780 99.780 unch      
Dec14 130404 99.775 99.775 99.775 99.775 unch      
Mar15 130404 99.655 99.655 99.655 99.655 unch      
Jun15 130404 99.515 99.515 99.515 99.515 unch      
Sep15 130404 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun13 130404 99.79 99.79 99.79 99.79 unch 0 326 +0
Sep13 130404 99.79 99.79 99.79 99.79 unch 0 120 +0
Dec13 130404 99.79 99.79 99.79 99.79 unch 0 402 +0
Mar14 130404 99.79 99.79 99.79 99.79 unch 0 172 +0
Jun14 130404 99.78 99.78 99.78 99.78 unch 0 23 +0
Sep14 130404 99.78 99.78 99.78 99.78 unch 0 32 +0
Dec14 130404 99.78 99.78 99.78 99.78 unch 0 30 +0
Mar15 130404 99.65 99.65 99.65 99.65 unch      
Total Volume and Open Interest 0 1,105 +0
Japanese Gov't Bonds(SGX)
Jun13 130404 145.38 146.10 145.36 146.03 +0.62 3,000 22,824 +325
Sep13 130404 143.96 143.96 143.96 143.96 +0.62      
Dec13 130404 141.87 141.87 141.87 141.87 +0.62      
Total Volume and Open Interest 3,000 22,824 +325
Euro-Bund(EUREX)
Jun13 130404 145.59 146.08 145.45 145.96 +0.44 582,435 1,046,869 +21,977
Sep13 130404 145.81 146.32 145.72 146.22 +0.47 172 1,027 -48
Dec13 130404 144.11 144.11 144.11 144.11 +0.44      
Total Volume and Open Interest 582,607 1,047,896 +21,929
Euro-Bobl(EUREX)
Jun13 130404 126.73 127.01 126.63 126.89 +0.18 431,509 951,327 +23,890
Sep13 130404 127.48 127.48 127.48 127.48 +0.18 0 938 +0
Dec13 130404 127.48 127.48 127.48 127.48 +0.18      
Total Volume and Open Interest 431,509 952,265 +23,890
3-Mth Euribor(EUREX)
Jun13 130404 99.795 99.795 99.795 99.795 +0.020 505 2,739 +163
Sep13 130404 99.780 99.780 99.780 99.780 +0.030 0 1,144 +0
Dec13 130404 99.755 99.755 99.755 99.755 +0.030 0 1,281 +0
Total Volume and Open Interest 581 7,900 +119
Long Gilt(LIFFE)
Jun13 130404 119~04 119~19 118~28 119~08 +0~10 106,415 385,850 +3,067
Sep13 130404 118~17 119~05 118~17 119~05 +0~10 10 0 +0
Total Volume and Open Interest 106,425 385,850 +3,067
3-Mth Short Sterling(LIFFE)
Jun13 130404 99.50 99.50 99.48 99.49 -0.01 12,344 314,840 -1,956
Sep13 130404 99.51 99.53 99.50 99.51 0.00 12,803 362,953 -4,917
Dec13 130404 99.53 99.54 99.50 99.52 -0.01 32,824 329,264 +4,422
Mar14 130404 99.52 99.55 99.51 99.53 0.00 31,081 387,894 +3,769
Jun14 130404 99.51 99.54 99.50 99.52 -0.01 60,003 353,973 +1,497
Sep14 130404 99.50 99.52 99.49 99.51 +0.01 18,270 301,438 +3,530
Total Volume and Open Interest 285,219 2,932,473 +9,315
3-Mth Euribor(LIFFE)
Jun13 130404 99.775 99.800 99.770 99.795 +0.015 128,004 622,661 -9,517
Sep13 130404 99.750 99.785 99.745 99.780 +0.025 83,908 362,953 -2,835
Dec13 130404 99.720 99.765 99.715 99.755 +0.030 62,042 434,739 +4,165
Total Volume and Open Interest 645,025 3,986,194 +12,946
3-Mth Aus T-Bills(SFE)
Jun13 130404 96.97 96.99 96.95 96.97 unch 16,097 223,792 -4,365
Sep13 130404 96.98 97.04 96.98 97.00 +0.01 16,529 173,953 -84
Dec13 130404 96.98 97.04 96.96 96.99 +0.01 14,304 121,503 +407
Mar14 130404 96.91 96.98 96.90 96.93 +0.01 7,008 97,058 -1,311
Jun14 130404 96.83 96.89 96.82 96.85 +0.02 5,892 64,511 +1,065
Sep14 130404 96.74 96.80 96.73 96.76 +0.02 4,115 41,529 +1,267
Dec14 130404 96.65 96.72 96.65 96.67 +0.02 1,026 27,251 -216
Mar15 130404 96.56 96.62 96.56 96.58 +0.02 697 12,446 +498
Jun15 130404 96.48 96.53 96.48 96.49 +0.01 105 853 +41
Sep15 130404 96.40 96.41 96.40 96.41 +0.02 100 598 +50
Total Volume and Open Interest 65,987 763,770 -2,548
10-Year Aus T-Bonds(SFE)
Jun13 130404 96.55 96.65 96.54 96.59 +0.03 67,106 419,320 +9,935
Sep13 130404 96.59 96.59 96.59 96.59 +0.03      
Total Volume and Open Interest 67,106 419,320 +9,935
3-Year Aus T-Bonds(SFE)
Jun13 130404 97.07 97.17 97.06 97.12 +0.04 136,507 492,437 -1,065
Sep13 130404 97.12 97.12 97.12 97.12 +0.04      
Total Volume and Open Interest 136,507 492,437 -1,065
Gold(CMX)
Apr13 130404 1557.3 1557.3 1539.1 1551.8 -1.0 2,289 5,120 -527
Jun13 130404 1557.7 1559.3 1539.4 1552.4 -1.1 165,691 266,811 +8,910
Aug13 130404 1558.2 1558.2 1541.7 1553.9 -1.2 5,736 39,715 +2,597
Oct13 130404 1550.2 1558.5 1547.1 1555.4 -1.2 1,604 13,687 -1,174
Dec13 130404 1561.8 1561.8 1545.1 1556.9 -1.2 1,445 33,823 +85
Feb14 130404 1555.0 1558.4 1546.2 1558.4 -1.1 631 15,425 +20
Apr14 130404 1557.5 1559.9 1557.5 1559.9 -1.1 69 2,800 -63
Jun14 130404 1562.2 1562.3 1561.5 1561.5 -1.1 42 6,939 +21
Aug14 130404 1563.1 1563.1 1563.1 1563.1 -1.2 3 1,003 -2
Oct14 130404 1564.8 1564.8 1564.8 1564.8 -1.2 1 990 +1
Dec14 130404 1557.0 1566.5 1555.5 1566.5 -1.3 79 7,742 +55
Feb15 130404 1568.3 1568.3 1568.3 1568.3 -1.4      
Total Volume and Open Interest 178,168 417,176 +10,064
Silver(CMX)
May13 130404 2691.0 2701.5 2657.5 2676.7 -3.0 57,907 78,395 +322
Jul13 130404 2706.0 2706.0 2665.0 2682.8 -2.8 8,191 20,692 +2,092
Sep13 130404 2685.0 2703.5 2670.0 2688.8 -2.7 837 6,172 -6
Dec13 130404 2705.5 2707.5 2684.0 2696.7 -2.4 3,299 24,425 -2,109
Mar14 130404 2701.9 2701.9 2701.9 2701.9 -2.3 348 3,721 +112
May14 130404 2705.5 2705.5 2705.5 2705.5 -2.2 24 1,224 +23
Jul14 130404 2708.9 2708.9 2708.9 2708.9 -2.2 3 5,086 +0
Total Volume and Open Interest 71,548 155,755 +646
Platinum(NYMEX)
Apr13 130404 1526.3 1531.7 1516.1 1516.7 -23.1 75 201 -470
Jul13 130404 1536.7 1540.3 1511.1 1517.8 -24.1 7,899 62,658 +80
Oct13 130404 1535.2 1535.2 1515.0 1520.2 -24.1 71 939 +58
Jan14 130404 1528.0 1533.0 1521.7 1521.7 -24.1 0 17 +0
Total Volume and Open Interest 8,045 63,829 -332
Palladium(NYMEX)
Jun13 130404 752.70 753.50 723.00 725.45 -30.00 3,820 38,105 +163
Sep13 130404 750.10 750.10 726.35 726.90 -29.90 39 1,035 +28
Dec13 130404 727.90 727.90 727.90 727.90 -29.90 0 862 +0
Total Volume and Open Interest 3,860 40,010 +192
Copper(CMX)
May13 130404 332.65 337.25 330.60 335.15 +1.85 54,031 108,427 -772
Jul13 130404 334.45 339.20 332.65 337.15 +1.90 5,033 34,835 +620
Sep13 130404 336.50 340.40 334.40 338.90 +1.80 2,036 13,654 +58
Dec13 130404 338.50 342.95 337.00 341.15 +1.80 1,414 11,796 +1
Mar14 130404 340.85 344.10 339.00 343.25 +1.80 182 2,884 +95
Total Volume and Open Interest 63,432 179,944 +254
DJIA Index(CBOT)
Jun13 130404 14489 14550 14480 14531 +44 634 7,013 +534
Sep13 130404 14457 14457 14413 14457 +44 0 4 +0
Dec13 130404 14388 14388 14344 14388 +44      
Mar14 130404 14317 14317 14273 14317 +44      
Total Volume and Open Interest 634 7,017 +534
E-mini DJIA Index(CBOT)
Jun13 130404 14489 14557 14466 14531 +44 129,304 113,334 +2,381
Sep13 130404 14415 14457 14401 14457 +44 31 55 +19
Dec13 130404 14388 14388 14388 14388 +44 0 17 +0
Mar14 130404 14317 14317 14317 14317 +44      
Total Volume and Open Interest 129,335 113,406 +2,400
S & P 500(CME)
Jun13 130404 1548.60 1557.50 1546.10 1554.50 +6.00 7,650 158,921 +1,484
Sep13 130404 1548.30 1549.30 1541.30 1548.30 +6.00 31 1,663 +40
Dec13 130404 1541.70 1542.60 1534.60 1541.70 +6.10 0 1,083 +0
Mar14 130404 1535.50 1536.60 1528.60 1535.50 +5.90      
Total Volume and Open Interest 7,681 161,667 +1,524
S & P 500 E-Mini(Globex)
Jun13 130404 1548.50 1557.50 1546.00 1554.50 +6.00 1,609,532 2,994,068 +10,696
Sep13 130404 1542.25 1551.25 1540.50 1548.25 +6.00 2,493 14,934 +1,303
Total Volume and Open Interest 1,612,061 3,010,683 +11,999
NASDAQ 100(CME)
Jun13 130404 2785.30 2801.00 2772.00 2785.00 -2.00 1,199 4,426 +435
Sep13 130404 2779.00 2781.00 2779.00 2779.00 -2.00      
Dec13 130404 2772.80 2774.80 2772.80 2772.80 -2.00      
Total Volume and Open Interest 1,199 4,426 +435
NASDAQ 100 E-Mini(Globex)
Jun13 130404 2788.00 2801.50 2772.50 2785.00 -2.00 214,259 377,526 +17,347
Sep13 130404 2779.00 2779.00 2779.00 2779.00 -2.00 30 59 +2
Total Volume and Open Interest 214,289 377,618 +17,349
S & P Midcap 400(CME)
Jun13 130404 1122.20 1122.20 1116.50 1122.20 +5.30 1 626 +1
Sep13 130404 1120.20 1120.20 1114.90 1120.20 +5.30      
Dec13 130404 1118.20 1118.20 1112.90 1118.20 +5.30      
Total Volume and Open Interest 1 626 +1
Volatility Index(CBOE)
Apr13 130404 14.35 15.00 14.20 14.25 -0.40 59,962 158,529 -4,522
May13 130404 15.45 15.93 15.30 15.55 -0.20 43,632 119,188 +13,178
Jun13 130404 16.35 16.75 16.20 16.50 unch 13,501 45,789 +440
Jul13 130404 17.15 17.48 17.00 17.25 -0.05 7,530 33,407 +657
Total Volume and Open Interest 136,588 419,124 +12,182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun13 130404 12280 13105 12150 13085 +830 13,044 67,150 -1,263
Sep13 130404 12270 13145 12270 13145 +830 7 13 +0
Total Volume and Open Interest 13,051 67,164 -1,263
Nikkei 225(SGX)
Jun13 130404 12335 12790 12080 12790 +430 200,333 246,029 +926
Sep13 130404 12155 12785 12135 12785 +435 151 1,688 +83
Dec13 130404 12140 12705 12140 12705 +415 1 15,544 -1
Total Volume and Open Interest 204,803 296,352 +1,415
CAC 40(EURONEXT)
Apr13 130404 3758.0 3796.0 3717.5 3726.0 -28.5 99,157 330,027 +13,156
May13 130404 3701.0 3726.5 3654.0 3659.5 -28.5 305 835 +245
Jun13 130404 3674.0 3701.0 3631.0 3635.0 -29.0 414 31,090 -241
Total Volume and Open Interest 99,876 361,984 +13,160
Hang Seng Index(HKFE)
Apr13 130403 22475 22514 22280 22346 -43 76,352 101,171 -1,495
May13 130403 22320 22364 22145 22209 -44 462 297 +297
Jun13 130403 22064 22081 21898 21958 -44 447 5,074 +44
Total Volume and Open Interest 77,515 107,939 -22,377
DAX(EUREX)
Jun13 130404 7902.0 7942.5 7817.0 7841.5 -53.0 107,740 164,814 +4,035
Sep13 130404 7922.0 7946.0 7825.0 7846.5 -54.0 269 4,445 +85
Dec13 130404 7914.5 7945.0 7830.0 7852.0 -53.0 52 292 +24
Total Volume and Open Interest 108,061 169,551 +4,144
FT-SE 100(EURONEXT)
Jun13 130404 6347.00 6374.00 6279.50 6297.50 -75.00 89,826 685,422 +7,410
Sep13 130404 6323.00 6323.00 6238.00 6248.50 -75.00 15 882 -3
Dec13 130404 6219.50 6219.50 6219.50 6219.50 -75.00 0 191 +1
Total Volume and Open Interest 89,841 686,495 +7,408
SPI 200(SFE)
Jun13 130404 4957.0 4971.0 4900.0 4912.0 -42.0 39,976 255,111 +4,982
Sep13 130404 4895.0 4895.0 4876.0 4876.0 -42.0 33 2,181 +3
Dec13 130404 4880.0 4880.0 4880.0 4880.0 -42.0 3 2,348 -2
Total Volume and Open Interest 40,026 262,700 +4,974
FTSE MIB(ISE)
Jun13 130404 14990.00 15160.00 14780.00 14846.00 -73.00 27,663 33,990 +33,990
Sep13 130404 14900.00 15025.00 14740.00 14751.00 -76.00 19 63 +63
Dec13 130404 14664.00 14664.00 14664.00 14664.00 -76.00 0 1 +1
Total Volume and Open Interest 27,682 34,054 +34,054
KOSPI 200(KFE)
Jun13 130404 261.95 262.15 256.00 257.25 -4.75 212,939 109,922 +463
Sep13 130404 261.20 261.20 257.50 258.75 -4.65 130 832 +166
Dec13 130404 260.70 260.70 260.70 260.70 -4.80 0 196 +10
Total Volume and Open Interest 213,069 110,962 +639
GSCI(CME)
Apr13 130404 633.95 636.75 630.25 632.75 -4.75 108 9,097 -20
May13 130404 634.45 637.05 630.75 633.05 -4.65 8 368 +2
Jun13 130404 633.25 633.25 631.25 633.25 -4.25      
Total Volume and Open Interest 116 9,465 -18
Reuters CCI(ICE)
Jun13 120925 306.20 306.20 306.20 306.20 unch      
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!